Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.10 | 22.10 | 22.10 | 22.10 | 116 | +1.33(+6.40%) |
May 23, 2011 | 20.77 | 20.78 | 20.76 | 20.77 | 3,500 | -0.88(-4.06%) |
May 20, 2011 | 21.65 | 21.65 | 21.65 | 21.65 | 2,500 | -0.09(-0.41%) |
May 19, 2011 | 21.74 | 21.74 | 21.74 | 21.74 | 300 | +0.24(+1.12%) |
May 17, 2011 | 21.50 | 21.50 | 21.50 | 0 | -0.22(-1.01%) | |
May 13, 2011 | 21.72 | 21.72 | 21.72 | 0 | -0.08(-0.37%) | |
May 12, 2011 | 21.80 | 21.80 | 21.80 | 21.80 | 1,880 | -1.45(-6.24%) |
May 11, 2011 | 23.25 | 23.25 | 23.25 | 23.25 | 300 | -0.56(-2.35%) |
May 10, 2011 | 23.81 | 23.81 | 23.81 | 23.81 | 1,000 | +0.06(+0.25%) |
May 06, 2011 | 23.75 | 23.75 | 23.75 | 0 | +0.25(+1.06%) | |
May 05, 2011 | 23.68 | 24.10 | 23.50 | 23.50 | 12,109 | -2.00(-7.84%) |
May 04, 2011 | 25.55 | 25.55 | 24.80 | 25.50 | 7,103 | -0.55(-2.11%) |
May 03, 2011 | 26.15 | 26.15 | 26.00 | 26.05 | 1,722 | -1.05(-3.87%) |
May 02, 2011 | 27.10 | 27.10 | 27.10 | 27.10 | 3,320 | -0.50(-1.81%) |
Apr 29, 2011 | 27.15 | 27.60 | 27.15 | 27.60 | 1,100 | +0.20(+0.73%) |
Apr 28, 2011 | 27.05 | 27.40 | 27.05 | 27.40 | 2,661 | +0.45(+1.67%) |
Apr 27, 2011 | 27.00 | 27.00 | 26.35 | 26.95 | 12,538 | -0.05(-0.19%) |
Apr 26, 2011 | 27.00 | 27.50 | 27.00 | 27.00 | 2,100 | +0.00(+0.00%) |
Apr 25, 2011 | 27.00 | 27.00 | 27.00 | 27.00 | 770 | -0.60(-2.17%) |
Apr 21, 2011 | 27.30 | 27.60 | 27.30 | 27.60 | 6,075 | +1.50(+5.75%) |
Apr 20, 2011 | 26.10 | 26.10 | 26.10 | 26.10 | 500 | +0.35(+1.36%) |
Apr 19, 2011 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.40(+1.58%) |
Apr 18, 2011 | 25.00 | 25.35 | 25.00 | 25.35 | 290 | +0.35(+1.40%) |
Apr 15, 2011 | 25.65 | 25.65 | 25.00 | 25.00 | 10,155 | -0.60(-2.34%) |
Apr 14, 2011 | 25.60 | 25.60 | 25.60 | 25.60 | 300 | +0.20(+0.79%) |
Apr 12, 2011 | 25.40 | 25.40 | 25.40 | 25.40 | 0 | -1.58(-5.86%) |
Apr 11, 2011 | 27.60 | 27.60 | 26.90 | 26.98 | 9,633 | +0.38(+1.43%) |
Apr 08, 2011 | 26.85 | 27.15 | 26.60 | 26.60 | 1,117 | +0.20(+0.76%) |
Apr 07, 2011 | 26.40 | 26.40 | 26.40 | 26.40 | 1,700 | -0.10(-0.38%) |
Apr 06, 2011 | 26.60 | 26.60 | 26.50 | 26.50 | 500 | -0.25(-0.93%) |
Apr 05, 2011 | 26.75 | 26.75 | 26.75 | 26.75 | 300 | +1.00(+3.88%) |
Apr 04, 2011 | 26.00 | 26.25 | 25.75 | 25.75 | 411 | +0.75(+3.00%) |
Apr 01, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 380 | +0.25(+1.01%) |
Mar 30, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | -0.10(-0.40%) |
Mar 28, 2011 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | -0.25(-1.00%) |
Mar 25, 2011 | 25.15 | 25.15 | 25.10 | 25.10 | 1,231 | +0.60(+2.45%) |
Mar 24, 2011 | 24.55 | 24.74 | 24.25 | 24.50 | 2,450 | +0.47(+1.96%) |
Mar 23, 2011 | 24.00 | 24.45 | 23.70 | 24.03 | 2,820 | +0.18(+0.75%) |
Mar 22, 2011 | 23.85 | 23.85 | 23.85 | 23.85 | 100 | -0.55(-2.25%) |
Mar 21, 2011 | 24.40 | 24.40 | 24.40 | 24.40 | 1,100 | +0.65(+2.74%) |
Mar 18, 2011 | 23.35 | 23.75 | 23.35 | 23.75 | 2,200 | +0.50(+2.15%) |
Mar 17, 2011 | 22.67 | 23.25 | 22.67 | 23.25 | 900 | +0.75(+3.33%) |
Mar 16, 2011 | 22.92 | 22.92 | 22.20 | 22.50 | 1,150 | -0.75(-3.23%) |
Mar 15, 2011 | 22.58 | 23.25 | 22.58 | 23.25 | 1,950 | -1.50(-6.06%) |
Mar 14, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 1,800 | +0.25(+1.02%) |
Mar 11, 2011 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | -0.50(-2.00%) |
Mar 10, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 390 | -0.50(-1.96%) |
Mar 09, 2011 | 25.50 | 25.50 | 25.50 | 25.50 | 10,000 | -0.60(-2.30%) |
Mar 08, 2011 | 26.10 | 26.10 | 26.10 | 26.10 | 100 | -0.15(-0.57%) |
Mar 07, 2011 | 26.25 | 26.25 | 26.25 | 26.25 | 160 | +0.45(+1.74%) |
Mar 04, 2011 | 25.85 | 25.85 | 25.80 | 25.80 | 10,200 | -0.42(-1.60%) |
Mar 03, 2011 | 26.22 | 26.22 | 26.22 | 26.22 | 200 | -0.48(-1.80%) |
Mar 02, 2011 | 26.75 | 26.75 | 26.70 | 26.70 | 1,700 | +0.95(+3.69%) |